Guangzhou Kingmed Diagnostics Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	27.670	27.850	26.180	26.370	26.370	12,098,177
2026-07-16	27.660	28.200	27.150	27.900	27.900	14,332,464
2026-07-15	27.050	29.290	26.740	28.040	28.040	23,765,605
2026-07-14	28.340	28.340	26.660	27.000	27.000	19,782,120
2026-07-13	24.430	26.140	24.160	25.820	25.820	17,307,089
2026-07-10	22.970	25.180	22.610	24.620	24.620	13,233,441
2026-07-09	22.800	23.160	22.350	22.890	22.890	3,755,591
2026-07-08	22.810	23.030	22.470	22.960	22.960	2,966,300
2026-07-07	23.620	23.680	22.740	22.780	22.780	4,293,800
2026-07-06	23.840	24.030	23.590	23.770	23.770	4,076,671
2026-07-03	23.600	24.090	23.500	23.860	23.860	5,002,145
2026-07-02	23.450	24.130	23.400	23.420	23.420	5,002,029
2026-07-01	22.860	24.000	22.310	23.650	23.650	6,699,490
2026-06-30	22.650	22.790	22.310	22.480	22.480	4,397,073
2026-06-29	22.080	23.080	21.500	22.760	22.760	7,202,940
2026-06-26	23.520	23.660	22.160	22.160	22.160	7,717,000
2026-06-25	23.880	24.150	22.880	23.760	23.760	6,101,092
2026-06-24	24.010	24.470	23.930	23.990	23.990	4,041,416
2026-06-23	24.410	25.120	24.080	24.280	24.280	5,167,406
2026-06-22	24.750	24.750	23.560	24.620	24.620	5,235,105
2026-06-18	24.550	25.000	24.310	24.590	24.590	3,651,450
2026-06-17	24.200	24.680	24.020	24.500	24.500	3,824,270
2026-06-16	24.730	24.750	24.120	24.310	24.310	4,420,176
2026-06-15	25.050	25.140	24.580	24.780	24.780	5,935,698
2026-06-12	23.680	25.840	23.560	25.280	25.280	8,893,542
2026-06-11	24.150	24.310	23.410	23.550	23.550	3,838,590
2026-06-10	24.360	24.500	23.960	24.150	24.150	3,476,497
2026-06-09	23.440	24.680	23.300	24.600	24.600	7,120,877
2026-06-08	23.680	24.120	23.190	23.410	23.410	4,581,137
2026-06-05	24.170	24.400	23.980	24.020	24.020	3,277,291
2026-06-04	24.520	24.520	23.610	24.040	24.040	5,708,726
2026-06-03	25.680	25.680	24.500	24.570	24.570	7,342,999
2026-06-02	26.050	26.250	25.530	25.740	25.740	4,648,800
2026-06-01	25.390	26.320	25.210	26.070	26.070	6,106,077
2026-05-29	26.270	26.640	25.580	25.600	25.600	6,458,941
2026-05-28	26.230	26.270	25.730	26.180	26.180	5,075,398
2026-05-27	26.010	26.400	25.650	26.270	26.270	4,873,515
2026-05-26	26.600	26.920	25.930	26.230	26.230	5,630,408
2026-05-25	26.300	28.070	26.140	26.790	26.790	9,500,251
2026-05-22	25.630	26.360	25.220	26.140	26.140	6,075,630
2026-05-21	26.100	26.740	25.550	25.640	25.640	6,371,956
2026-05-20	26.200	26.300	25.800	25.930	25.930	3,218,434
2026-05-19	25.530	26.300	25.530	26.200	26.200	5,217,409
2026-05-18	26.000	26.050	25.480	25.690	25.690	5,334,823
2026-05-15	26.350	26.560	25.830	26.000	26.000	4,962,850
2026-05-14	27.020	27.090	26.260	26.260	26.260	6,789,456
2026-05-13	27.130	27.150	26.770	27.010	27.010	4,319,624
2026-05-12	28.000	28.050	27.100	27.150	27.150	8,022,580
2026-05-11	28.010	28.300	27.300	28.200	28.200	10,628,414
2026-05-08	27.810	28.880	27.810	28.130	28.130	8,165,384
2026-05-07	27.640	27.810	27.400	27.780	27.780	4,785,386
2026-05-06	27.520	27.950	27.350	27.490	27.490	6,513,072
2026-04-30	27.400	27.640	27.150	27.300	27.300	4,602,600
2026-04-29	27.090	27.770	27.030	27.520	27.520	4,922,100
2026-04-28	28.070	28.180	27.210	27.310	27.310	7,752,420
2026-04-27	28.010	28.530	27.250	28.200	28.200	8,467,421
2026-04-24	28.750	28.750	28.150	28.280	28.280	4,250,990
2026-04-23	28.830	28.980	28.340	28.710	28.710	5,377,590
2026-04-22	27.850	28.980	27.620	28.810	28.810	8,654,727
2026-04-21	27.660	27.880	27.410	27.850	27.850	3,754,792

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	1.7800 CNY
2022-07-07	1.2800 CNY
2021-06-15	0.3290 CNY
2020-07-01	0.1360 CNY
2019-07-03	0.1080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.